CTCP Giao nhận Kho vận Ngoại Thương Việt Nam (vin)

15.20
-2.10
(-12.14%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-04-01) 		-2.80 -15.56% 10,000 0 0
15.20
18
15.20
2 tháng
(2026-03-02) 		-1.60 -9.52% 14,900 0 0
14.10
18.60
15.20
3 tháng
(2026-02-02) 		-2 -11.63% 155,000 0 0
14.10
18.60
15.20
6 tháng
(2025-11-03) 		-2.30 -13.14% 487,900 -100 -0.0
14.10
19.60
15.20
12 tháng
(2025-05-06) 		2.83 22.88% 847,900 -15,800 -0.3
11.79
19.60
15.20
24 tháng
(2024-05-13) 		-4.21 -21.71% 1,150,673 -31,657 -0.5
11.79
19.75
15.20
36 tháng
(2023-05-17) 		1.61 11.82% 1,266,536 -30,957 -0.5
11.79
22.10
15.20
60 tháng
(2021-05-27) 		4.81 46.32% 3,008,904 -25,457 -0.4
9.67
36.76
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2020
10.25
 0 10.25 10.25 10.25 0 0 0
16/09/2020
10.40
 600 10.25 10.40 10.25 0 0 0
15/09/2020
10.47
 2,800 9.72 10.55 9.72 0 0 0
14/09/2020
10.02
 1,100 8.81 10.02 8.81 0 0 0
11/09/2020
9.95
 100 9.95 9.95 9.95 0 0 0
10/09/2020
9.64
 200 10.25 10.25 9.64 0 0 0
09/09/2020
9.57
 100 9.57 9.57 9.57 0 0 0
08/09/2020
9.79
 0 9.79 9.79 9.79 0 0 0
07/09/2020
9.79
 0 9.79 9.79 9.79 0 0 0
04/09/2020
9.87
 1,400 9.57 9.87 9.57 0 0 0
03/09/2020
9.64
 2,700 9.64 9.64 9.64 0 0 0
01/09/2020
9.64
 1,600 9.64 9.64 9.64 0 0 0
31/08/2020
9.95
 100 9.95 9.95 9.95 0 0 0
28/08/2020
9.87
 0 9.87 9.87 9.87 0 0 0
27/08/2020
9.87
 7 9.87 9.87 9.87 0 0 0
26/08/2020
9.42
 2,011 10.10 10.10 9.42 0 0 0
25/08/2020
9.72
 5,010 10.02 10.02 9.42 1,100 0 0.0
24/08/2020
9.04
 1,411 8.36 9.04 8.36 0 0 0
21/08/2020
9.57
 150 9.57 9.57 9.57 100 0 0.0
20/08/2020
10.62
 2,000 10.70 10.70 9.87 1,000 0 0.0
19/08/2020
9.79
 1,200 10.70 10.70 9.79 0 0 0
18/08/2020
10.70
 1,600 10.55 10.70 10.17 0 0 0
17/08/2020
9.87
 50 9.87 9.87 9.87 0 0 0
14/08/2020
9.95
 4,228 9.72 9.95 9.72 0 0 0
13/08/2020
9.42
 1,500 9.04 9.42 8.97 0 0 0
12/08/2020
9.64
 1,000 9.64 9.64 9.64 0 0 0
11/08/2020
9.04
 600 9.04 9.04 9.04 0 0 0
10/08/2020
9.04
 2,810 9.04 9.04 9.04 0 0 0
07/08/2020
8.97
 1,000 8.97 8.97 8.97 0 0 0
06/08/2020
9.64
 1,000 9.64 9.64 9.64 0 0 0
05/08/2020
8.81
 1,010 8.81 8.81 8.81 0 0 0
04/08/2020
10.02
 1,000 10.02 10.02 10.02 0 0 0
03/08/2020
9.19
 1,000 9.19 9.19 9.19 0 0 0
31/07/2020
8.44
 1,000 8.44 8.44 8.44 0 0 0
30/07/2020
9.27
 2,100 9.27 9.27 9.27 0 0 0
29/07/2020
8.29
 500 8.29 8.29 8.29 0 0 0
28/07/2020
9.57
 3,700 8.29 9.57 8.29 0 0 0
27/07/2020
9.34
 0 9.34 9.34 9.34 0 0 0
24/07/2020
9.34
 10,500 9.34 9.34 9.34 0 0 0
23/07/2020
9.34
 500 9.34 9.34 9.34 0 0 0
22/07/2020
10.02
 1,402 10.02 10.02 10.02 0 0 0
21/07/2020
9.42
 5,800 9.42 9.42 9.42 0 0 0
20/07/2020
9.79
 0 9.79 9.79 9.79 0 0 0
17/07/2020: Cổ tức tiền mặt tỉ lệ: 7%
17/07/2020
9.79
 4,600 9.27 10.10 9.19 0 0 0
16/07/2020
8.89
 200 8.89 8.89 8.89 0 0 0
15/07/2020
9.32
 2,500 9.74 9.74 9.32 0 0 0
14/07/2020
9.25
 0 9.25 9.25 9.25 0 0 0
13/07/2020
9.25
 4,500 9.17 9.25 9.10 0 0 0
10/07/2020
9.81
 5,500 9.03 9.81 9.03 0 0 0
09/07/2020
9.03
 5,900 9.10 9.17 9.03 0 0 0
08/07/2020
9.32
 0 9.32 9.32 9.32 0 0 0
07/07/2020
9.32
 1,000 9.32 9.32 9.32 0 0 0
06/07/2020
8.89
 500 8.89 8.89 8.89 0 0 0
03/07/2020
9.89
 0 9.89 9.89 9.89 0 0 0
02/07/2020
9.89
 1,000 9.81 9.89 9.81 0 0 0
01/07/2020
9.89
 500 9.89 9.89 9.89 0 0 0
30/06/2020
10.17
 500 10.17 10.17 10.17 0 0 0
29/06/2020
9.60
 0 9.60 9.60 9.60 0 0 0
26/06/2020
9.53
 11,500 10.17 10.17 9.53 0 0 0
25/06/2020
8.82
 1,500 9.10 9.10 8.82 0 0 0
24/06/2020
8.89
 0 8.89 8.89 8.89 0 0 0
23/06/2020
8.96
 12,000 8.89 8.96 8.89 0 0 0
22/06/2020
8.89
 5,600 8.89 8.89 8.89 0 0 0
19/06/2020
8.68
 800 8.75 8.75 8.68 0 0 0
18/06/2020
8.89
 1,000 8.61 8.89 8.61 0 0 0
17/06/2020
9.32
 0 9.32 9.32 9.32 0 0 0
16/06/2020
9.32
 0 9.32 9.32 9.32 0 0 0
15/06/2020
9.32
 0 9.32 9.32 9.32 0 0 0
12/06/2020
9.32
 0 9.32 9.32 9.32 0 0 0
11/06/2020
9.32
 1,000 9.32 9.32 9.32 0 0 0
10/06/2020
9.17
 400 9.17 9.17 9.17 0 0 0
09/06/2020
9.46
 800 9.46 9.46 9.46 0 0 0
08/06/2020
8.61
 2,900 9.60 9.60 8.61 0 0 0
05/06/2020
9.46
 1,000 9.46 9.46 9.46 0 0 0
04/06/2020
8.89
 6 8.89 8.89 8.89 0 0 0
03/06/2020
8.89
 0 8.89 8.89 8.89 0 0 0
02/06/2020
8.89
 500 8.89 8.89 8.89 0 0 0
01/06/2020
9.53
 0 9.53 9.53 9.53 0 0 0
29/05/2020
9.53
 1,000 9.53 9.53 9.53 0 0 0
28/05/2020
9.17
 0 9.17 9.17 9.17 0 0 0
27/05/2020
9.25
 3,700 9.10 9.25 9.10 0 0 0
26/05/2020
9.25
 3,300 9.25 9.25 9.25 0 0 0
25/05/2020
9.81
 0 9.81 9.81 9.81 0 0 0
22/05/2020
9.81
 0 9.81 9.81 9.81 0 0 0
21/05/2020
9.81
 1,000 9.81 9.81 9.81 0 0 0
20/05/2020
8.89
 1,400 9.25 9.25 8.89 0 0 0
19/05/2020
9.32
 5,200 9.46 9.60 9.32 0 0 0
18/05/2020
9.60
 2,500 12.59 12.59 9.53 0 0 0
15/05/2020
11.09
 1,000 11.09 11.09 11.09 0 0 0
14/05/2020
9.81
 0 9.81 9.81 9.81 0 0 0
13/05/2020
9.81
 0 9.81 9.81 9.81 0 0 0
12/05/2020
9.81
 3,600 8.75 9.81 8.75 0 0 0
11/05/2020
9.25
 4,300 9.25 9.25 9.25 0 0 0
08/05/2020
9.25
 2,800 9.25 9.25 9.25 0 0 0
07/05/2020
10.24
 2,100 10.24 10.24 10.24 0 0 0
06/05/2020
12.02
 0 12.02 12.02 12.02 0 0 0
05/05/2020
11.45
 1,704 12.02 12.02 11.45 0 0 0
04/05/2020
9.17
 5,300 12.23 12.23 9.17 0 0 0
29/04/2020
10.74
 1,000 10.74 10.74 10.74 0 0 0
28/04/2020
10.53
 0 10.53 10.53 10.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |